MAHAPEXLTD.NS(MAHAPEXLTD.NS)
MAHAPEXLTD.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $49.25 | $52.00 | $47.36 | $48.10 | 35,908 |
| 10/13/2026 | $49.62 | $50.75 | $49.10 | $49.25 | 1,738 |
| 10/12/2026 | $51.61 | $51.61 | $49.61 | $49.76 | 3,450 |
| 10/9/2026 | $51.77 | $52.85 | $50.12 | $51.61 | 1,508 |
| 10/8/2026 | $51.91 | $52.95 | $49.09 | $50.77 | 6,954 |
| 10/7/2026 | $50.00 | $52.98 | $50.00 | $51.66 | 2,339 |
| 10/6/2026 | $51.00 | $51.99 | $49.23 | $50.84 | 1,786 |
| 10/5/2026 | $53.30 | $53.30 | $50.12 | $50.46 | 2,442 |
| 10/1/2026 | $50.52 | $51.50 | $49.10 | $50.18 | 11,656 |
| 9/30/2026 | $50.37 | $52.00 | $50.37 | $51.00 | 6,541 |
| 9/29/2026 | $50.65 | $52.50 | $50.21 | $50.82 | 5,069 |
| 9/28/2026 | $51.51 | $53.84 | $50.52 | $51.08 | 12,839 |
| 9/25/2026 | $50.98 | $52.90 | $50.56 | $51.58 | 10,153 |
| 9/24/2026 | $53.00 | $54.80 | $51.00 | $51.74 | 16,248 |
| 9/23/2026 | $53.35 | $54.98 | $52.67 | $53.00 | 9,557 |
| 9/22/2026 | $55.95 | $55.98 | $53.30 | $53.79 | 3,234 |
| 9/21/2026 | $54.72 | $57.00 | $53.02 | $54.36 | 2,770 |
| 9/18/2026 | $54.20 | $58.80 | $54.02 | $54.72 | 2,016 |
| 9/17/2026 | $54.00 | $56.01 | $54.00 | $55.26 | 2,454 |
| 9/16/2026 | $54.00 | $58.02 | $52.67 | $54.88 | 24,489 |
| 9/15/2026 | $54.57 | $56.60 | $53.10 | $53.15 | 4,322 |
| 9/11/2026 | $57.63 | $57.63 | $54.00 | $54.57 | 6,527 |
| 9/10/2026 | $52.21 | $57.50 | $51.56 | $56.23 | 80,109 |
| 9/9/2026 | $55.03 | $55.03 | $50.76 | $52.53 | 61,068 |
| 9/8/2026 | $55.98 | $57.60 | $54.50 | $55.41 | 13,567 |
| 9/7/2026 | $53.98 | $58.78 | $53.80 | $55.94 | 10,593 |
| 9/4/2026 | $54.70 | $54.75 | $53.01 | $53.51 | 6,667 |
| 9/3/2026 | $55.48 | $57.00 | $53.77 | $54.72 | 5,359 |
| 9/2/2026 | $56.07 | $56.29 | $54.80 | $54.94 | 3,431 |
| 9/1/2026 | $56.01 | $60.25 | $55.25 | $56.17 | 24,915 |
| 8/31/2026 | $53.22 | $58.05 | $51.85 | $56.66 | 19,709 |
| 8/28/2026 | $55.00 | $56.96 | $53.50 | $54.20 | 9,097 |
| 8/27/2026 | $57.95 | $58.99 | $55.36 | $55.95 | 5,193 |
| 8/26/2026 | $58.51 | $60.00 | $55.35 | $57.28 | 14,271 |
| 8/25/2026 | $61.50 | $61.50 | $57.77 | $58.85 | 5,973 |
| 8/24/2026 | $63.40 | $63.40 | $59.01 | $59.98 | 18,343 |
| 8/21/2026 | $58.77 | $63.33 | $58.77 | $61.13 | 79,336 |
| 8/20/2026 | $57.75 | $59.48 | $56.25 | $58.59 | 59,030 |
| 8/19/2026 | $58.45 | $58.90 | $55.25 | $57.08 | 34,964 |
| 8/18/2026 | $53.49 | $58.01 | $52.61 | $56.95 | 64,885 |
| 8/17/2026 | $50.41 | $54.99 | $50.41 | $54.09 | 45,627 |
| 8/14/2026 | $53.80 | $53.80 | $49.25 | $50.41 | 73,053 |
| 8/13/2026 | $56.00 | $58.00 | $53.77 | $54.74 | 28,341 |
| 8/12/2026 | $55.00 | $59.80 | $54.00 | $56.84 | 147,246 |
| 8/11/2026 | $49.50 | $56.55 | $49.00 | $52.98 | 176,840 |
| 8/10/2026 | $45.02 | $51.00 | $44.69 | $47.87 | 83,920 |
| 8/7/2026 | $44.20 | $45.95 | $44.20 | $44.38 | 4,631 |
| 8/6/2026 | $46.90 | $46.90 | $44.00 | $44.88 | 31,922 |
| 8/5/2026 | $46.00 | $48.00 | $45.00 | $46.90 | 4,841 |
| 8/4/2026 | $45.65 | $46.09 | $44.44 | $45.41 | 4,519 |
| 8/3/2026 | $45.15 | $46.00 | $44.00 | $45.55 | 5,278 |
| 7/31/2026 | $45.00 | $45.00 | $43.76 | $44.92 | 3,299 |
| 7/30/2026 | $45.00 | $46.50 | $43.50 | $44.01 | 11,821 |
| 7/29/2026 | $44.04 | $44.89 | $43.55 | $44.24 | 1,320 |
| 7/28/2026 | $44.49 | $45.00 | $43.29 | $44.26 | 5,982 |
| 7/27/2026 | $43.07 | $45.00 | $43.07 | $44.49 | 7,699 |
| 7/24/2026 | $44.26 | $44.50 | $42.00 | $43.53 | 7,761 |
| 7/23/2026 | $44.22 | $44.50 | $43.25 | $44.02 | 2,372 |
| 7/22/2026 | $45.45 | $45.83 | $43.31 | $44.22 | 3,212 |
| 7/21/2026 | $44.01 | $45.00 | $43.63 | $44.85 | 3,955 |
| 7/20/2026 | $45.00 | $45.00 | $43.50 | $43.97 | 1,333 |
| 7/17/2026 | $44.37 | $45.00 | $43.30 | $44.44 | 3,227 |
| 7/16/2026 | $45.48 | $45.48 | $43.50 | $44.37 | 3,109 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
